精功科技[002006]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
17.81 |
4 |
4 |
集合竞价 |
| 09:17:51 |
17.81 |
5 |
5 |
集合竞价 |
| 09:18:09 |
17.81 |
5 |
5 |
集合竞价 |
| 09:18:18 |
17.81 |
5 |
5 |
集合竞价 |
| 09:20:36 |
17.82 |
5 |
5 |
集合竞价 |
| 09:20:54 |
17.83 |
5 |
5 |
集合竞价 |
| 09:21:12 |
17.84 |
5 |
5 |
集合竞价 |
| 09:22:15 |
17.85 |
5 |
5 |
集合竞价 |
| 09:22:42 |
17.85 |
5 |
5 |
集合竞价 |
| 09:23:00 |
17.85 |
13 |
13 |
集合竞价 |
| 09:23:09 |
17.85 |
18 |
18 |
集合竞价 |
| 09:23:45 |
17.85 |
18 |
18 |
集合竞价 |
| 09:24:21 |
17.85 |
18 |
18 |
集合竞价 |
| 09:24:30 |
17.85 |
68 |
68 |
集合竞价 |
| 09:24:39 |
17.85 |
68 |
68 |
集合竞价 |
| 09:24:57 |
17.85 |
92 |
92 |
集合竞价 |
| 09:25:00 |
17.85 |
93 |
185 |
卖出 |
| 09:30:00 |
17.85 |
3 |
188 |
卖出 |
| 09:30:03 |
17.86 |
37 |
225 |
买入 |
| 09:30:06 |
17.87 |
60 |
285 |
买入 |
| 09:30:12 |
17.95 |
16 |
301 |
买入 |
| 09:30:15 |
17.92 |
15 |
316 |
卖出 |
| 09:30:18 |
17.95 |
10 |
326 |
买入 |
| 09:30:21 |
17.9 |
84 |
410 |
卖出 |
| 09:30:24 |
17.9 |
76 |
486 |
买入 |
| 09:30:27 |
17.91 |
56 |
542 |
买入 |
| 09:30:30 |
17.91 |
61 |
603 |
卖出 |
| 09:30:33 |
17.97 |
10 |
613 |
买入 |
| 09:30:36 |
18.04 |
83 |
696 |
买入 |
| 09:30:39 |
17.98 |
4 |
700 |
卖出 |
| 09:30:42 |
17.99 |
7 |
707 |
买入 |
| 09:30:45 |
17.95 |
58 |
765 |
卖出 |
| 09:30:48 |
18.01 |
10 |
775 |
买入 |
| 09:30:51 |
18 |
45 |
820 |
卖出 |
| 09:30:57 |
18 |
107 |
927 |
买入 |
| 09:31:00 |
17.96 |
69 |
996 |
卖出 |
| 09:31:03 |
18 |
54 |
1050 |
买入 |
| 09:31:06 |
18 |
19 |
1069 |
买入 |
| 09:31:09 |
18.01 |
14 |
1083 |
买入 |
| 09:31:12 |
18.01 |
13 |
1096 |
买入 |
| 09:31:15 |
18.02 |
83 |
1179 |
买入 |
| 09:31:18 |
18.07 |
14 |
1193 |
买入 |
| 09:31:21 |
18.03 |
86 |
1279 |
卖出 |
| 09:31:24 |
18.07 |
22 |
1301 |
买入 |
| 09:31:27 |
18.03 |
58 |
1359 |
卖出 |
| 09:31:30 |
18.08 |
48 |
1407 |
买入 |
| 09:31:33 |
18.09 |
245 |
1652 |
买入 |
| 09:31:36 |
18.13 |
76 |
1728 |
买入 |
| 09:31:39 |
18.13 |
16 |
1744 |
买入 |
| 09:31:42 |
18.15 |
32 |
1776 |
买入 |
| 09:31:45 |
18.15 |
16 |
1792 |
卖出 |
| 09:31:48 |
18.16 |
17 |
1809 |
卖出 |
| 09:31:51 |
18.18 |
13 |
1822 |
卖出 |
| 09:31:54 |
18.19 |
5 |
1827 |
买入 |
| 09:31:57 |
18.2 |
68 |
1895 |
买入 |
| 09:32:00 |
18.19 |
59 |
1954 |
卖出 |
| 09:32:03 |
18.25 |
83 |
2037 |
买入 |
| 09:32:06 |
18.28 |
76 |
2113 |
买入 |
| 09:32:09 |
18.28 |
6 |
2119 |
卖出 |
| 09:32:12 |
18.35 |
39 |
2158 |
买入 |
| 09:32:15 |
18.3 |
58 |
2216 |
卖出 |
| 09:32:18 |
18.35 |
24 |
2240 |
买入 |
| 09:32:21 |
18.33 |
96 |
2336 |
卖出 |
| 09:32:24 |
18.33 |
68 |
2404 |
买入 |
| 09:32:27 |
18.32 |
253 |
2657 |
卖出 |
| 09:32:30 |
18.28 |
149 |
2806 |
卖出 |
| 09:32:33 |
18.28 |
8 |
2814 |
买入 |
| 09:32:36 |
18.2 |
5 |
2819 |
卖出 |
| 09:32:39 |
18.21 |
20 |
2839 |
卖出 |
| 09:32:42 |
18.22 |
17 |
2856 |
买入 |
| 09:32:45 |
18.24 |
130 |
2986 |
买入 |
| 09:32:48 |
18.19 |
59 |
3045 |
卖出 |
| 09:32:51 |
18.19 |
54 |
3099 |
买入 |
| 09:32:54 |
18.24 |
42 |
3141 |
买入 |
| 09:32:57 |
18.25 |
24 |
3165 |
买入 |
| 09:33:00 |
18.24 |
2 |
3167 |
卖出 |
| 09:33:03 |
18.24 |
14 |
3181 |
买入 |
| 09:33:06 |
18.2 |
24 |
3205 |
卖出 |
| 09:33:09 |
18.2 |
392 |
3597 |
买入 |
| 09:33:12 |
18.21 |
20 |
3617 |
买入 |
| 09:33:15 |
18.21 |
32 |
3649 |
买入 |
| 09:33:18 |
18.21 |
44 |
3693 |
买入 |
| 09:33:21 |
18.23 |
43 |
3736 |
买入 |
| 09:33:27 |
18.23 |
20 |
3756 |
买入 |
| 09:33:30 |
18.25 |
2 |
3758 |
买入 |
| 09:33:33 |
18.25 |
2 |
3760 |
卖出 |
| 09:33:39 |
18.23 |
30 |
3790 |
卖出 |
| 09:33:42 |
18.23 |
25 |
3815 |
卖出 |
| 09:33:48 |
18.2 |
60 |
3875 |
卖出 |
| 09:33:51 |
18.18 |
79 |
3954 |
卖出 |
| 09:33:54 |
18.18 |
162 |
4116 |
卖出 |
| 09:33:57 |
18.18 |
10 |
4126 |
买入 |
| 09:34:00 |
18.18 |
9 |
4135 |
卖出 |
| 09:34:03 |
18.18 |
5 |
4140 |
卖出 |
| 09:34:06 |
18.24 |
56 |
4196 |
买入 |
| 09:34:09 |
18.25 |
1 |
4197 |
买入 |
| 09:34:12 |
18.25 |
19 |
4216 |
买入 |
| 09:34:15 |
18.25 |
56 |
4272 |
买入 |
| 09:34:18 |
18.25 |
27 |
4299 |
卖出 |
| 09:34:21 |
18.25 |
7 |
4306 |
卖出 |
| 09:34:24 |
18.25 |
17 |
4323 |
卖出 |
| 09:34:27 |
18.26 |
25 |
4348 |
买入 |
| 09:34:30 |
18.26 |
16 |
4364 |
卖出 |
| 09:34:36 |
18.25 |
28 |
4392 |
卖出 |
| 09:34:39 |
18.26 |
47 |
4439 |
买入 |
| 09:34:42 |
18.25 |
22 |
4461 |
卖出 |
| 09:34:45 |
18.25 |
22 |
4483 |
卖出 |
| 09:34:48 |
18.26 |
89 |
4572 |
买入 |
| 09:34:51 |
18.27 |
1 |
4573 |
买入 |
| 09:34:54 |
18.26 |
35 |
4608 |
卖出 |
| 09:34:57 |
18.27 |
42 |
4650 |
买入 |
| 09:35:00 |
18.29 |
83 |
4733 |
买入 |
| 09:35:03 |
18.33 |
177 |
4910 |
买入 |
| 09:35:06 |
18.31 |
1 |
4911 |
卖出 |
| 09:35:12 |
18.34 |
15 |
4926 |
买入 |
| 09:35:15 |
18.34 |
1 |
4927 |
买入 |
| 09:35:18 |
18.34 |
91 |
5018 |
买入 |
| 09:35:21 |
18.3 |
51 |
5069 |
卖出 |
| 09:35:24 |
18.29 |
23 |
5092 |
卖出 |
| 09:35:27 |
18.33 |
324 |
5416 |
买入 |
| 09:35:30 |
18.32 |
47 |
5463 |
卖出 |
| 09:35:33 |
18.29 |
15 |
5478 |
卖出 |
| 09:35:36 |
18.29 |
18 |
5496 |
买入 |
| 09:35:39 |
18.29 |
28 |
5524 |
买入 |
| 09:35:42 |
18.29 |
36 |
5560 |
买入 |
| 09:35:45 |
18.28 |
98 |
5658 |
卖出 |
| 09:35:48 |
18.29 |
19 |
5677 |
买入 |
| 09:35:51 |
18.29 |
8 |
5685 |
买入 |
| 09:35:54 |
18.28 |
20 |
5705 |
卖出 |
| 09:35:57 |
18.28 |
21 |
5726 |
卖出 |
| 09:36:00 |
18.29 |
18 |
5744 |
买入 |
| 09:36:03 |
18.32 |
158 |
5902 |
买入 |
| 09:36:06 |
18.34 |
141 |
6043 |
买入 |
| 09:36:09 |
18.33 |
1 |
6044 |
买入 |
| 09:36:12 |
18.28 |
496 |
6540 |
卖出 |
| 09:36:15 |
18.27 |
17 |
6557 |
卖出 |
| 09:36:18 |
18.26 |
32 |
6589 |
卖出 |
| 09:36:21 |
18.26 |
23 |
6612 |
卖出 |
| 09:36:24 |
18.26 |
2 |
6614 |
卖出 |
| 09:36:27 |
18.26 |
66 |
6680 |
卖出 |
| 09:36:30 |
18.25 |
1 |
6681 |
买入 |
| 09:36:36 |
18.25 |
10 |
6691 |
买入 |
| 09:36:39 |
18.25 |
18 |
6709 |
买入 |
| 09:36:45 |
18.28 |
197 |
6906 |
买入 |
| 09:36:48 |
18.24 |
114 |
7020 |
卖出 |
| 09:36:51 |
18.25 |
1 |
7021 |
卖出 |
| 09:36:57 |
18.37 |
228 |
7249 |
买入 |
| 09:37:00 |
18.3 |
8 |
7257 |
卖出 |
| 09:37:03 |
18.3 |
3 |
7260 |
买入 |
| 09:37:06 |
18.36 |
3 |
7263 |
买入 |
| 09:37:09 |
18.36 |
2 |
7265 |
卖出 |
| 09:37:12 |
18.31 |
4 |
7269 |
卖出 |
| 09:37:15 |
18.31 |
14 |
7283 |
卖出 |
| 09:37:18 |
18.3 |
3 |
7286 |
卖出 |
| 09:37:21 |
18.31 |
23 |
7309 |
买入 |
| 09:37:24 |
18.3 |
29 |
7338 |
卖出 |
| 09:37:27 |
18.3 |
6 |
7344 |
买入 |
| 09:37:30 |
18.3 |
34 |
7378 |
买入 |
| 09:37:33 |
18.31 |
37 |
7415 |
买入 |
| 09:37:39 |
18.36 |
66 |
7481 |
买入 |
| 09:37:45 |
18.36 |
36 |
7517 |
买入 |
| 09:37:48 |
18.36 |
6 |
7523 |
卖出 |
| 09:37:51 |
18.36 |
50 |
7573 |
卖出 |
| 09:37:57 |
18.39 |
532 |
8105 |
买入 |
| 09:38:00 |
18.39 |
52 |
8157 |
买入 |
| 09:38:03 |
18.44 |
157 |
8314 |
买入 |
| 09:38:06 |
18.44 |
20 |
8334 |
买入 |
| 09:38:09 |
18.4 |
139 |
8473 |
卖出 |
| 09:38:12 |
18.41 |
38 |
8511 |
买入 |
| 09:38:15 |
18.41 |
115 |
8626 |
买入 |
| 09:38:18 |
18.4 |
24 |
8650 |
卖出 |
| 09:38:21 |
18.4 |
3 |
8653 |
买入 |
| 09:38:24 |
18.4 |
172 |
8825 |
买入 |
| 09:38:27 |
18.43 |
76 |
8901 |
买入 |
| 09:38:30 |
18.4 |
156 |
9057 |
卖出 |
| 09:38:33 |
18.38 |
5 |
9062 |
卖出 |
| 09:38:36 |
18.4 |
7 |
9069 |
买入 |
| 09:38:39 |
18.4 |
51 |
9120 |
买入 |
| 09:38:42 |
18.37 |
1 |
9121 |
卖出 |
| 09:38:45 |
18.38 |
1 |
9122 |
买入 |
| 09:38:48 |
18.37 |
156 |
9278 |
卖出 |
| 09:38:54 |
18.37 |
30 |
9308 |
卖出 |
| 09:38:57 |
18.37 |
5 |
9313 |
买入 |
| 09:39:00 |
18.39 |
35 |
9348 |
买入 |
| 09:39:03 |
18.37 |
10 |
9358 |
卖出 |
| 09:39:06 |
18.37 |
3 |
9361 |
买入 |
| 09:39:09 |
18.37 |
34 |
9395 |
买入 |
| 09:39:12 |
18.36 |
27 |
9422 |
卖出 |
| 09:39:15 |
18.36 |
31 |
9453 |
买入 |
| 09:39:18 |
18.36 |
50 |
9503 |
卖出 |
| 09:39:21 |
18.37 |
1 |
9504 |
卖出 |
| 09:39:27 |
18.39 |
239 |
9743 |
买入 |
| 09:39:30 |
18.35 |
67 |
9810 |
卖出 |
| 09:39:36 |
18.39 |
7 |
9817 |
买入 |
| 09:39:39 |
18.39 |
6 |
9823 |
卖出 |
| 09:39:42 |
18.37 |
2 |
9825 |
卖出 |
| 09:39:48 |
18.38 |
1 |
9826 |
买入 |
| 09:39:51 |
18.4 |
67 |
9893 |
买入 |
| 09:39:54 |
18.4 |
75 |
9968 |
买入 |
| 09:39:57 |
18.38 |
19 |
9987 |
卖出 |
| 09:40:00 |
18.37 |
73 |
10060 |
卖出 |
| 09:40:03 |
18.38 |
35 |
10095 |
买入 |
| 09:40:06 |
18.37 |
3 |
10098 |
卖出 |
| 09:40:09 |
18.35 |
59 |
10157 |
卖出 |
| 09:40:12 |
18.38 |
5 |
10162 |
买入 |
| 09:40:15 |
18.35 |
25 |
10187 |
卖出 |
| 09:40:18 |
18.37 |
91 |
10278 |
买入 |
| 09:40:21 |
18.35 |
34 |
10312 |
卖出 |
| 09:40:24 |
18.37 |
38 |
10350 |
买入 |
| 09:40:27 |
18.37 |
36 |
10386 |
买入 |
| 09:40:30 |
18.33 |
4 |
10390 |
卖出 |
| 09:40:33 |
18.32 |
3 |
10393 |
卖出 |
| 09:40:36 |
18.3 |
190 |
10583 |
卖出 |
| 09:40:39 |
18.3 |
67 |
10650 |
买入 |
| 09:40:42 |
18.26 |
5 |
10655 |
卖出 |
| 09:40:45 |
18.25 |
2 |
10657 |
卖出 |
| 09:40:48 |
18.24 |
10 |
10667 |
卖出 |
| 09:40:51 |
18.23 |
13 |
10680 |
卖出 |
| 09:40:54 |
18.23 |
4 |
10684 |
买入 |
| 09:41:00 |
18.2 |
1 |
10685 |
卖出 |
| 09:41:03 |
18.24 |
119 |
10804 |
买入 |
| 09:41:06 |
18.22 |
123 |
10927 |
卖出 |
| 09:41:09 |
18.24 |
74 |
11001 |
买入 |
| 09:41:12 |
18.22 |
15 |
11016 |
卖出 |
| 09:41:15 |
18.22 |
13 |
11029 |
买入 |
| 09:41:18 |
18.22 |
26 |
11055 |
买入 |
| 09:41:21 |
18.21 |
41 |
11096 |
卖出 |
| 09:41:24 |
18.22 |
79 |
11175 |
买入 |
| 09:41:27 |
18.24 |
48 |
11223 |
买入 |
| 09:41:30 |
18.22 |
59 |
11282 |
卖出 |
| 09:41:33 |
18.23 |
56 |
11338 |
卖出 |
| 09:41:36 |
18.26 |
80 |
11418 |
买入 |
| 09:41:39 |
18.26 |
18 |
11436 |
卖出 |
| 09:41:42 |
18.28 |
6 |
11442 |
买入 |
| 09:41:48 |
18.28 |
17 |
11459 |
买入 |
| 09:41:51 |
18.28 |
17 |
11476 |
买入 |
| 09:41:54 |
18.28 |
41 |
11517 |
买入 |
| 09:41:57 |
18.26 |
11 |
11528 |
卖出 |
| 09:42:00 |
18.26 |
5 |
11533 |
卖出 |
| 09:42:06 |
18.28 |
12 |
11545 |
买入 |
| 09:42:09 |
18.28 |
1 |
11546 |
买入 |
| 09:42:12 |
18.25 |
20 |
11566 |
卖出 |
| 09:42:15 |
18.24 |
112 |
11678 |
卖出 |
| 09:42:18 |
18.21 |
45 |
11723 |
卖出 |
| 09:42:21 |
18.24 |
53 |
11776 |
买入 |
| 09:42:27 |
18.22 |
34 |
11810 |
卖出 |
| 09:42:33 |
18.22 |
10 |
11820 |
卖出 |
| 09:42:39 |
18.22 |
11 |
11831 |
卖出 |
| 09:42:42 |
18.22 |
107 |
11938 |
卖出 |
| 09:42:45 |
18.23 |
4 |
11942 |
买入 |
| 09:42:48 |
18.22 |
17 |
11959 |
卖出 |
| 09:42:51 |
18.21 |
10 |
11969 |
卖出 |
| 09:42:57 |
18.22 |
2 |
11971 |
买入 |
| 09:43:00 |
18.22 |
6 |
11977 |
买入 |
| 09:43:03 |
18.21 |
20 |
11997 |
卖出 |
| 09:43:06 |
18.21 |
35 |
12032 |
卖出 |
| 09:43:09 |
18.19 |
262 |
12294 |
卖出 |
| 09:43:12 |
18.2 |
9 |
12303 |
买入 |
| 09:43:15 |
18.2 |
1 |
12304 |
买入 |
| 09:43:18 |
18.2 |
2 |
12306 |
买入 |
| 09:43:24 |
18.2 |
11 |
12317 |
买入 |
| 09:43:30 |
18.2 |
9 |
12326 |
买入 |
| 09:43:33 |
18.21 |
108 |
12434 |
买入 |
| 09:43:36 |
18.21 |
9 |
12443 |
买入 |
| 09:43:39 |
18.21 |
69 |
12512 |
买入 |
| 09:43:42 |
18.21 |
29 |
12541 |
买入 |
| 09:43:45 |
18.22 |
7 |
12548 |
买入 |
| 09:43:48 |
18.22 |
9 |
12557 |
买入 |
| 09:43:51 |
18.22 |
9 |
12566 |
买入 |
| 09:43:54 |
18.23 |
1 |
12567 |
买入 |
| 09:43:57 |
18.22 |
2 |
12569 |
卖出 |
| 09:44:00 |
18.22 |
10 |
12579 |
卖出 |
| 09:44:03 |
18.24 |
8 |
12587 |
买入 |
| 09:44:09 |
18.26 |
10 |
12597 |
买入 |
| 09:44:12 |
18.27 |
1 |
12598 |
买入 |
| 09:44:15 |
18.27 |
80 |
12678 |
买入 |
| 09:44:18 |
18.3 |
146 |
12824 |
买入 |
| 09:44:27 |
18.3 |
7 |
12831 |
买入 |
| 09:44:33 |
18.3 |
7 |
12838 |
买入 |
| 09:44:36 |
18.27 |
11 |
12849 |
卖出 |
| 09:44:42 |
18.27 |
6 |
12855 |
买入 |
| 09:44:45 |
18.3 |
92 |
12947 |
买入 |
| 09:44:48 |
18.3 |
5 |
12952 |
买入 |
| 09:44:51 |
18.3 |
3 |
12955 |
买入 |
| 09:44:54 |
18.3 |
2 |
12957 |
买入 |
| 09:44:57 |
18.3 |
2 |
12959 |
买入 |
| 09:45:03 |
18.28 |
4 |
12963 |
卖出 |
| 09:45:09 |
18.3 |
2 |
12965 |
买入 |
| 09:45:12 |
18.3 |
97 |
13062 |
买入 |
| 09:45:18 |
18.33 |
30 |
13092 |
买入 |
| 09:45:21 |
18.3 |
5 |
13097 |
卖出 |
| 09:45:24 |
18.31 |
1 |
13098 |
卖出 |
| 09:45:27 |
18.31 |
1 |
13099 |
卖出 |
| 09:45:30 |
18.33 |
6 |
13105 |
买入 |
| 09:45:33 |
18.35 |
157 |
13262 |
买入 |
| 09:45:36 |
18.36 |
14 |
13276 |
买入 |
| 09:45:39 |
18.38 |
123 |
13399 |
买入 |
| 09:45:42 |
18.39 |
16 |
13415 |
买入 |
| 09:45:45 |
18.39 |
10 |
13425 |
买入 |
| 09:45:48 |
18.39 |
188 |
13613 |
买入 |